Billington Holdings Plc (AIM:BILN)
London · Delayed Price · Currency is GBP · Price in GBX 409.70
-5.30 (-1.28%)
Aug 17, 2026, 10:38 AM GMT
Billington Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 410.12 | 413.70 | 410.10 | 415.00 | 415.00 | - | 12,877 |
| Aug 13, 2026 | 410.15 | 425.00 | 406.50 | 415.00 | 415.00 | -0.60% | 21,198 |
| Aug 12, 2026 | 417.50 | 425.00 | 410.00 | 417.50 | 417.50 | - | 14,888 |
| Aug 11, 2026 | 416.85 | 425.00 | 408.71 | 417.50 | 417.50 | -0.60% | 32,142 |
| Aug 10, 2026 | 427.50 | 433.30 | 410.00 | 420.00 | 420.00 | -1.18% | 132,956 |
| Aug 7, 2026 | 422.50 | 435.00 | 418.55 | 425.00 | 425.00 | 1.19% | 22,195 |
| Aug 6, 2026 | 410.00 | 430.00 | 408.55 | 420.00 | 420.00 | 2.44% | 17,054 |
| Aug 5, 2026 | 410.00 | 413.48 | 408.55 | 410.00 | 410.00 | - | 19,997 |
| Aug 4, 2026 | 412.50 | 415.00 | 408.10 | 410.00 | 410.00 | -0.61% | 13,424 |
| Aug 3, 2026 | 412.50 | 415.00 | 410.00 | 412.50 | 412.50 | - | 15,870 |
| Jul 31, 2026 | 412.50 | 414.95 | 411.30 | 412.50 | 412.50 | - | 1,970 |
| Jul 30, 2026 | 412.50 | 415.00 | 410.05 | 412.50 | 412.50 | -2.37% | 3,109 |
| Jul 29, 2026 | 425.00 | 435.00 | 415.00 | 422.50 | 422.50 | -0.59% | 27,225 |
| Jul 28, 2026 | 422.50 | 435.00 | 410.06 | 425.00 | 425.00 | 0.59% | 13,639 |
| Jul 27, 2026 | 425.00 | 435.00 | 418.00 | 422.50 | 422.50 | 0.60% | 6,581 |
| Jul 24, 2026 | 415.00 | 425.00 | 410.00 | 420.00 | 420.00 | 1.20% | 15,706 |
| Jul 23, 2026 | 420.00 | 430.00 | 410.00 | 415.00 | 415.00 | -2.35% | 11,317 |
| Jul 22, 2026 | 435.00 | 439.68 | 420.00 | 425.00 | 425.00 | -2.30% | 18,642 |
| Jul 21, 2026 | 442.50 | 460.00 | 426.50 | 435.00 | 435.00 | 1.16% | 54,339 |
| Jul 20, 2026 | 425.00 | 435.00 | 420.00 | 430.00 | 430.00 | 1.18% | 34,982 |
| Jul 17, 2026 | 415.00 | 428.90 | 400.40 | 425.00 | 425.00 | 2.41% | 23,286 |
| Jul 16, 2026 | 415.00 | 413.00 | 412.75 | 415.00 | 415.00 | - | 2,312 |
| Jul 15, 2026 | 405.00 | 417.45 | 401.00 | 415.00 | 415.00 | 2.47% | 19,215 |
| Jul 14, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | - | 6,578 |
| Jul 13, 2026 | 400.20 | 406.40 | 400.00 | 405.00 | 405.00 | - | 51,574 |
| Jul 10, 2026 | 402.50 | 410.00 | 400.00 | 405.00 | 405.00 | 0.62% | 19,682 |
| Jul 9, 2026 | 402.50 | 403.45 | 400.00 | 402.50 | 402.50 | - | 6,681 |
| Jul 8, 2026 | 402.50 | 403.50 | 400.00 | 402.50 | 402.50 | - | 8,857 |
| Jul 7, 2026 | 405.00 | 405.00 | 400.00 | 402.50 | 402.50 | -0.62% | 57,404 |
| Jul 6, 2026 | 410.00 | 410.49 | 400.00 | 405.00 | 405.00 | -1.22% | 28,621 |
| Jul 3, 2026 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | - | 14,942 |
| Jul 2, 2026 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | - | 6,163 |
| Jul 1, 2026 | 410.00 | 420.00 | 400.11 | 410.00 | 410.00 | - | 6,304 |
| Jun 30, 2026 | 405.00 | 420.00 | 400.00 | 410.00 | 410.00 | 1.23% | 129,606 |
| Jun 29, 2026 | 405.00 | 400.10 | 400.00 | 405.00 | 405.00 | - | 2,010 |
| Jun 26, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | - | 40,011 |
| Jun 25, 2026 | 405.00 | 406.40 | 400.00 | 405.00 | 405.00 | - | 20,909 |
| Jun 24, 2026 | 400.00 | 400.00 | 400.00 | 405.00 | 405.00 | - | 12,000 |
| Jun 23, 2026 | 410.00 | 410.00 | 400.00 | 405.00 | 405.00 | -1.22% | 23,709 |
| Jun 22, 2026 | 410.00 | 405.44 | 400.00 | 410.00 | 410.00 | - | 3,604 |
| Jun 19, 2026 | 410.00 | 408.00 | 391.00 | 410.00 | 410.00 | - | 21,536 |
| Jun 18, 2026 | 410.00 | 408.77 | 400.00 | 410.00 | 410.00 | - | 5,677 |
| Jun 17, 2026 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | - | 10,120 |
| Jun 16, 2026 | 407.50 | 415.00 | 390.00 | 410.00 | 410.00 | 0.61% | 16,634 |
| Jun 15, 2026 | 407.50 | 419.38 | 395.00 | 407.50 | 407.50 | - | 7,005 |
| Jun 12, 2026 | 395.00 | 414.00 | 395.00 | 407.50 | 407.50 | - | 23,942 |
| Jun 11, 2026 | 407.50 | 414.00 | 404.00 | 407.50 | 407.50 | -0.61% | 10,806 |
| Jun 10, 2026 | 405.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.61% | 15,782 |
| Jun 9, 2026 | 405.00 | 420.00 | 395.00 | 407.50 | 407.50 | 0.62% | 9,063 |
| Jun 8, 2026 | 405.00 | 413.00 | 395.00 | 405.00 | 405.00 | - | 23,578 |